Quanex Building Products Corp (NY: NX )

22.58 +0.09 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 17.93 18.02 17.61 17.72 233,400 -0.23(-1.28%)
Jan 30, 2020 17.63 17.98 17.63 17.95 240,493 +0.15(+0.84%)
Jan 29, 2020 18.18 18.28 17.70 17.80 278,497 -0.36(-1.98%)
Jan 28, 2020 17.86 18.16 17.76 18.16 241,222 +0.38(+2.14%)
Jan 27, 2020 17.62 17.94 17.54 17.78 212,325 -0.12(-0.67%)
Jan 24, 2020 18.02 18.11 17.83 17.90 226,500 -0.18(-1.00%)
Jan 23, 2020 17.84 18.15 17.75 18.08 254,041 +0.14(+0.78%)
Jan 22, 2020 17.66 18.04 17.66 17.94 272,954 +0.28(+1.59%)
Jan 21, 2020 17.80 17.90 17.52 17.66 236,663 -0.19(-1.06%)
Jan 17, 2020 17.98 18.01 17.83 17.85 195,000 -0.03(-0.17%)
Jan 16, 2020 17.72 18.09 17.70 17.88 248,634 +0.32(+1.82%)
Jan 15, 2020 17.28 17.65 17.23 17.56 328,852 +0.22(+1.27%)
Jan 14, 2020 17.14 17.35 16.85 17.34 313,043 +0.12(+0.70%)
Jan 13, 2020 17.14 17.41 17.00 17.22 228,058 +0.08(+0.47%)
Jan 10, 2020 16.90 17.19 16.80 17.14 360,900 +0.26(+1.54%)
Jan 09, 2020 16.94 17.25 16.82 16.88 841,213 -0.02(-0.12%)
Jan 08, 2020 16.81 17.33 16.81 16.90 647,121 +0.06(+0.36%)
Jan 07, 2020 16.96 17.06 16.57 16.84 539,818 -0.27(-1.58%)
Jan 06, 2020 16.70 17.19 16.69 17.11 325,969 +0.30(+1.78%)
Jan 03, 2020 16.68 16.91 16.68 16.81 248,300 -0.11(-0.65%)
Jan 02, 2020 17.12 17.13 16.78 16.92 265,909 -0.16(-0.94%)
Dec 31, 2019 17.09 17.23 17.02 17.08 235,500 -0.01(-0.06%)
Dec 30, 2019 17.30 17.39 17.04 17.09 281,408 -0.21(-1.21%)
Dec 27, 2019 17.52 17.70 17.28 17.30 280,800 -0.23(-1.31%)
Dec 26, 2019 17.84 17.93 17.50 17.53 197,341 -0.42(-2.34%)
Dec 24, 2019 17.69 17.99 17.63 17.95 187,900 +0.23(+1.30%)
Dec 23, 2019 18.00 18.05 17.18 17.72 357,097 -0.23(-1.28%)
Dec 20, 2019 18.64 18.74 17.89 17.95 705,500 -0.72(-3.86%)
Dec 19, 2019 18.93 19.00 18.54 18.67 253,087 -0.19(-1.01%)
Dec 18, 2019 19.10 19.10 18.65 18.86 379,078 -0.10(-0.53%)
Dec 17, 2019 19.30 19.30 18.87 18.96 674,789 -0.38(-1.96%)
Dec 16, 2019 19.89 19.95 19.24 19.34 645,501 -0.32(-1.63%)
Dec 13, 2019 19.58 20.42 19.47 19.66 423,500 +0.06(+0.31%)
Dec 12, 2019 19.26 19.94 18.86 19.60 709,663 -0.15(-0.76%)
Dec 11, 2019 19.13 19.96 19.13 19.75 425,680 +0.70(+3.67%)
Dec 10, 2019 19.08 19.42 18.94 19.05 430,367 -0.49(-2.51%)
Dec 09, 2019 19.34 19.73 18.96 19.54 761,525 +0.20(+1.03%)
Dec 06, 2019 19.59 19.75 19.10 19.34 450,700 -0.06(-0.31%)
Dec 05, 2019 18.90 19.41 18.85 19.40 509,975 +0.46(+2.43%)
Dec 04, 2019 18.57 19.12 18.47 18.94 212,482 +0.47(+2.54%)
Dec 03, 2019 18.79 18.79 18.45 18.47 207,274 -0.44(-2.33%)
Dec 02, 2019 19.46 19.46 18.81 18.91 236,749 -0.55(-2.83%)
Nov 29, 2019 19.33 19.52 19.24 19.46 72,900 +0.13(+0.67%)
Nov 27, 2019 19.23 19.52 19.09 19.33 175,500 +0.22(+1.15%)
Nov 26, 2019 19.01 19.30 18.99 19.11 189,496 +0.13(+0.68%)
Nov 25, 2019 18.78 19.09 18.58 18.98 111,354 +0.33(+1.77%)
Nov 22, 2019 18.66 18.68 18.46 18.65 87,700 +0.09(+0.48%)
Nov 21, 2019 19.07 19.07 18.51 18.56 97,974 -0.41(-2.16%)
Nov 20, 2019 18.96 19.38 18.95 18.97 178,655 -0.16(-0.84%)
Nov 19, 2019 19.25 19.26 19.01 19.13 145,433 +0.01(+0.05%)
Nov 18, 2019 19.04 19.14 18.83 19.12 91,412 +0.05(+0.26%)
Nov 15, 2019 19.33 19.49 19.06 19.07 167,000 -0.11(-0.57%)
Nov 14, 2019 19.14 19.37 18.97 19.18 243,059 +0.00(+0.00%)
Nov 13, 2019 19.25 19.46 19.11 19.18 407,857 -0.18(-0.93%)
Nov 12, 2019 19.17 19.45 19.14 19.36 115,091 +0.15(+0.78%)
Nov 11, 2019 19.09 19.24 19.09 19.21 63,948 +0.07(+0.37%)
Nov 08, 2019 19.16 19.26 19.05 19.14 184,800 -0.09(-0.47%)
Nov 07, 2019 19.38 19.50 19.15 19.23 136,871 -0.04(-0.21%)
Nov 06, 2019 19.27 19.33 19.08 19.27 133,906 -0.10(-0.52%)
Nov 05, 2019 19.39 19.52 19.18 19.37 116,851 +0.07(+0.36%)
Nov 04, 2019 19.23 19.38 19.06 19.30 158,739 +0.19(+0.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.